Ark Invest Ucits Icav Rize Digital Payments Economy Ucits ETF
(PAYG)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
02/04/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
01/04/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
31/03/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
28/03/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
27/03/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
26/03/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
25/03/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
24/03/2025
|
310.00p
|
325.00p
|
316.73p
|
321.55p
|
0
|
|
21/03/2025
|
310.00p
|
316.73p
|
314.71p
|
316.72p
|
2,583
|
|
20/03/2025
|
310.00p
|
320.10p
|
313.85p
|
317.13p
|
0
|
|
19/03/2025
|
310.00p
|
316.43p
|
310.00p
|
316.42p
|
271
|
|
18/03/2025
|
304.75p
|
313.41p
|
309.12p
|
310.58p
|
2,605
|
|
17/03/2025
|
304.75p
|
310.88p
|
307.55p
|
310.88p
|
805
|
|
14/03/2025
|
304.75p
|
310.88p
|
310.15p
|
310.15p
|
845
|
|
13/03/2025
|
304.75p
|
305.23p
|
302.70p
|
302.70p
|
12,583
|
|
12/03/2025
|
317.60p
|
304.30p
|
301.62p
|
304.30p
|
239
|
|
11/03/2025
|
317.60p
|
306.67p
|
303.72p
|
303.73p
|
3,917
|
|
10/03/2025
|
317.60p
|
320.25p
|
306.84p
|
308.80p
|
4,470
|
|
07/03/2025
|
314.05p
|
325.05p
|
311.10p
|
311.10p
|
337
|
|
06/03/2025
|
328.00p
|
322.63p
|
321.23p
|
321.57p
|
1,390
|
|
05/03/2025
|
328.00p
|
325.69p
|
320.65p
|
320.65p
|
794
|
|
04/03/2025
|
328.00p
|
328.35p
|
317.30p
|
317.30p
|
2,523
|
|
03/03/2025
|
338.15p
|
339.71p
|
335.89p
|
338.10p
|
4,221
|
|
28/02/2025
|
338.15p
|
338.60p
|
332.49p
|
336.28p
|
12,644
|
|
27/02/2025
|
341.65p
|
343.13p
|
337.72p
|
343.13p
|
6,863
|
|
26/02/2025
|
341.90p
|
344.50p
|
341.77p
|
341.95p
|
12,163
|
|
25/02/2025
|
356.75p
|
342.18p
|
339.83p
|
339.83p
|
7,859
|
|
24/02/2025
|
356.75p
|
351.30p
|
340.52p
|
344.00p
|
2,263
|
|
21/02/2025
|
356.75p
|
358.45p
|
350.90p
|
352.50p
|
918
|
|
20/02/2025
|
356.75p
|
362.15p
|
356.75p
|
356.80p
|
13,574
|
|
19/02/2025
|
367.00p
|
367.80p
|
364.40p
|
364.55p
|
299
|
|
18/02/2025
|
364.30p
|
369.20p
|
367.55p
|
368.75p
|
63
|
|
17/02/2025
|
364.30p
|
369.00p
|
364.30p
|
366.83p
|
3,181
|
|
14/02/2025
|
366.60p
|
367.20p
|
364.10p
|
364.45p
|
294
|
|
13/02/2025
|
366.30p
|
366.15p
|
362.63p
|
362.80p
|
1,583
|
|
12/02/2025
|
366.30p
|
366.15p
|
360.80p
|
360.80p
|
3,060
|
|
11/02/2025
|
366.30p
|
368.55p
|
361.53p
|
361.53p
|
451
|
|
10/02/2025
|
366.30p
|
367.25p
|
364.40p
|
365.80p
|
226
|
|
07/02/2025
|
359.55p
|
366.20p
|
364.50p
|
364.53p
|
2,057
|
|
06/02/2025
|
359.55p
|
367.35p
|
365.67p
|
361.45p
|
641
|
|
05/02/2025
|
359.55p
|
361.45p
|
359.65p
|
361.45p
|
3,503
|
|
04/02/2025
|
359.55p
|
362.80p
|
357.37p
|
359.03p
|
1,612
|
|
03/02/2025
|
368.85p
|
359.45p
|
354.75p
|
359.03p
|
544
|
|
31/01/2025
|
368.85p
|
370.50p
|
365.51p
|
366.83p
|
3,393
|
|
30/01/2025
|
363.70p
|
369.15p
|
363.70p
|
366.55p
|
4,055
|
|
29/01/2025
|
361.65p
|
362.55p
|
360.20p
|
360.20p
|
1,004
|
|
28/01/2025
|
356.55p
|
358.70p
|
356.51p
|
358.10p
|
2,966
|
|
27/01/2025
|
353.95p
|
356.25p
|
351.25p
|
354.52p
|
509
|
|
24/01/2025
|
355.65p
|
358.75p
|
356.00p
|
356.00p
|
4
|
|
23/01/2025
|
355.65p
|
357.12p
|
353.20p
|
355.08p
|
31
|
|
22/01/2025
|
355.65p
|
357.55p
|
355.75p
|
355.85p
|
783
|
|
21/01/2025
|
355.65p
|
358.70p
|
353.80p
|
355.85p
|
1,214
|
|
20/01/2025
|
355.25p
|
359.55p
|
356.85p
|
356.85p
|
1,535
|
|
17/01/2025
|
355.25p
|
359.20p
|
355.24p
|
358.75p
|
8,137
|
|
16/01/2025
|
350.10p
|
357.30p
|
353.51p
|
351.40p
|
589
|
|
15/01/2025
|
350.10p
|
353.55p
|
349.95p
|
351.40p
|
198
|
|
14/01/2025
|
350.10p
|
347.75p
|
345.30p
|
345.30p
|
67
|
|
13/01/2025
|
350.10p
|
342.75p
|
339.85p
|
340.10p
|
36
|
|
10/01/2025
|
350.10p
|
350.70p
|
343.05p
|
343.05p
|
1,815
|
|
09/01/2025
|
350.10p
|
350.80p
|
347.65p
|
348.45p
|
39
|
|
08/01/2025
|
350.10p
|
350.70p
|
348.00p
|
348.45p
|
584
|
|
07/01/2025
|
350.10p
|
349.98p
|
347.50p
|
349.97p
|
687
|
|
06/01/2025
|
350.10p
|
356.10p
|
353.30p
|
354.55p
|
2,738
|
|
03/01/2025
|
350.10p
|
353.65p
|
350.10p
|
353.13p
|
652
|
|
02/01/2025
|
350.20p
|
352.05p
|
349.70p
|
351.87p
|
953
|
|
01/01/2025
|
348.90p
|
347.30p
|
344.90p
|
347.30p
|
3
|
|
31/12/2024
|
348.90p
|
347.30p
|
344.90p
|
347.30p
|
3
|
|
30/12/2024
|
348.90p
|
349.70p
|
342.30p
|
346.27p
|
2,000
|
|
27/12/2024
|
353.60p
|
350.40p
|
347.80p
|
347.80p
|
45
|
|
26/12/2024
|
353.60p
|
350.55p
|
348.03p
|
348.02p
|
8
|
|
25/12/2024
|
353.60p
|
350.55p
|
348.03p
|
348.02p
|
8
|
|
24/12/2024
|
353.60p
|
350.55p
|
348.03p
|
348.02p
|
8
|
|
23/12/2024
|
353.60p
|
353.60p
|
345.10p
|
347.18p
|
1,570
|
|
20/12/2024
|
345.85p
|
349.43p
|
341.35p
|
349.43p
|
3,804
|
|
19/12/2024
|
345.85p
|
348.05p
|
343.60p
|
346.83p
|
9,990
|
|
18/12/2024
|
356.15p
|
359.50p
|
356.10p
|
357.70p
|
813
|
|
17/12/2024
|
356.65p
|
357.70p
|
355.30p
|
356.12p
|
1,426
|
|
16/12/2024
|
357.30p
|
358.00p
|
355.52p
|
356.60p
|
4,550
|
|
13/12/2024
|
360.80p
|
360.80p
|
355.65p
|
355.65p
|
1,779
|
|
12/12/2024
|
355.40p
|
358.05p
|
356.00p
|
357.45p
|
324
|
|
11/12/2024
|
355.40p
|
354.53p
|
354.05p
|
354.52p
|
107
|
|
10/12/2024
|
355.40p
|
355.40p
|
353.45p
|
353.45p
|
3,249
|
|
09/12/2024
|
360.95p
|
357.40p
|
355.20p
|
355.20p
|
428
|
|
06/12/2024
|
360.95p
|
359.15p
|
358.35p
|
359.15p
|
236
|
|
05/12/2024
|
360.95p
|
359.85p
|
357.45p
|
358.05p
|
39
|
|
04/12/2024
|
360.95p
|
362.95p
|
360.15p
|
360.15p
|
810
|
|
03/12/2024
|
360.95p
|
375.40p
|
360.75p
|
360.75p
|
3,940
|
|
02/12/2024
|
362.85p
|
363.00p
|
359.21p
|
360.40p
|
8,488
|
|
29/11/2024
|
362.85p
|
361.20p
|
359.20p
|
360.60p
|
782
|
|
28/11/2024
|
362.85p
|
363.20p
|
347.15p
|
361.70p
|
410
|
|
27/11/2024
|
362.85p
|
363.48p
|
358.95p
|
363.35p
|
3,688
|
|
26/11/2024
|
364.50p
|
365.15p
|
363.35p
|
363.35p
|
5,915
|
|
25/11/2024
|
364.00p
|
364.90p
|
360.65p
|
364.23p
|
436
|
|
22/11/2024
|
352.90p
|
373.45p
|
352.90p
|
354.30p
|
467
|
|
21/11/2024
|
347.35p
|
354.30p
|
349.40p
|
354.30p
|
511
|
|
20/11/2024
|
347.35p
|
349.49p
|
346.65p
|
347.30p
|
3,755
|
|
19/11/2024
|
344.35p
|
347.63p
|
343.98p
|
347.02p
|
0
|
|
18/11/2024
|
344.35p
|
347.03p
|
344.35p
|
347.02p
|
505
|
|
15/11/2024
|
350.25p
|
344.26p
|
341.67p
|
344.40p
|
3,222
|
|
14/11/2024
|
350.25p
|
351.42p
|
344.40p
|
344.40p
|
1,717
|
|
13/11/2024
|
344.60p
|
353.25p
|
349.65p
|
349.18p
|
2,933
|
|
12/11/2024
|
344.60p
|
351.45p
|
343.60p
|
349.18p
|
1,887
|
|
11/11/2024
|
338.40p
|
344.50p
|
331.35p
|
344.05p
|
325
|
|
08/11/2024
|
334.50p
|
334.50p
|
329.30p
|
332.50p
|
34
|
|
07/11/2024
|
330.25p
|
331.25p
|
319.10p
|
330.25p
|
2,030
|
|
06/11/2024
|
329.35p
|
329.89p
|
322.15p
|
327.43p
|
1,942
|
|
05/11/2024
|
308.70p
|
310.05p
|
308.70p
|
309.52p
|
595
|
|
04/11/2024
|
307.70p
|
309.55p
|
308.15p
|
308.98p
|
2
|
|
01/11/2024
|
307.70p
|
309.75p
|
307.60p
|
309.23p
|
563
|
|
31/10/2024
|
313.95p
|
311.53p
|
309.70p
|
311.53p
|
46
|
|
30/10/2024
|
313.95p
|
310.70p
|
310.18p
|
308.58p
|
10
|
|
29/10/2024
|
313.95p
|
313.95p
|
308.57p
|
308.58p
|
413
|
|
28/10/2024
|
306.60p
|
308.45p
|
308.25p
|
308.25p
|
144
|
|
25/10/2024
|
306.60p
|
307.25p
|
304.73p
|
304.73p
|
17
|
|
24/10/2024
|
306.60p
|
307.40p
|
303.52p
|
306.75p
|
0
|
|
23/10/2024
|
306.60p
|
308.50p
|
306.45p
|
306.75p
|
21
|
|
22/10/2024
|
306.60p
|
308.45p
|
306.88p
|
306.87p
|
220
|
|
21/10/2024
|
306.60p
|
309.85p
|
307.63p
|
307.63p
|
1,390
|
|
18/10/2024
|
306.60p
|
310.50p
|
310.07p
|
310.07p
|
10
|
|
17/10/2024
|
306.60p
|
311.30p
|
300.25p
|
308.63p
|
196
|
|
16/10/2024
|
308.70p
|
315.00p
|
304.10p
|
310.12p
|
219
|
|
15/10/2024
|
307.40p
|
308.65p
|
307.32p
|
307.33p
|
743
|
|
14/10/2024
|
307.40p
|
307.40p
|
304.92p
|
306.75p
|
1,876
|
|
11/10/2024
|
295.85p
|
303.55p
|
302.75p
|
303.55p
|
70
|
|
10/10/2024
|
295.85p
|
301.55p
|
300.55p
|
301.55p
|
8
|
|
09/10/2024
|
295.85p
|
301.57p
|
295.85p
|
301.57p
|
166
|
|
08/10/2024
|
296.85p
|
298.55p
|
296.85p
|
298.55p
|
8
|
|
07/10/2024
|
297.85p
|
298.20p
|
296.57p
|
296.57p
|
48
|
|
04/10/2024
|
290.65p
|
294.70p
|
290.96p
|
294.70p
|
366
|